Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 06, 2024 | 26.93 | 26.93 | 26.89 | 26.91 | 1,459 | -0.03(-0.09%) |
Jun 05, 2024 | 26.94 | 26.95 | 26.89 | 26.94 | 4,928 | +0.03(+0.10%) |
Jun 04, 2024 | 26.90 | 26.93 | 26.86 | 26.91 | 5,076 | -0.00(-0.00%) |
Jun 03, 2024 | 26.89 | 26.95 | 26.89 | 26.91 | 5,405 | +0.03(+0.13%) |
May 31, 2024 | 26.86 | 26.90 | 26.83 | 26.88 | 12,743 | -0.01(-0.05%) |
May 30, 2024 | 26.82 | 26.90 | 26.81 | 26.89 | 49,059 | +0.06(+0.22%) |
May 29, 2024 | 26.83 | 26.85 | 26.76 | 26.83 | 8,561 | +0.06(+0.22%) |
May 28, 2024 | 26.84 | 26.84 | 26.76 | 26.77 | 19,605 | -0.08(-0.30%) |
May 24, 2024 | 26.86 | 26.89 | 26.85 | 26.85 | 2,947 | +0.05(+0.17%) |
May 23, 2024 | 26.85 | 26.85 | 26.76 | 26.80 | 3,033 | -0.01(-0.04%) |
May 22, 2024 | 26.75 | 26.82 | 26.75 | 26.81 | 2,709 | -0.03(-0.09%) |
May 21, 2024 | 26.87 | 26.87 | 26.78 | 26.84 | 7,892 | +0.00(+0.01%) |
May 20, 2024 | 26.87 | 26.87 | 26.80 | 26.84 | 2,173 | -0.01(-0.04%) |
May 17, 2024 | 26.88 | 26.88 | 26.82 | 26.85 | 2,595 | -0.04(-0.15%) |
May 16, 2024 | 26.87 | 26.91 | 26.83 | 26.89 | 52,592 | +0.03(+0.09%) |
May 15, 2024 | 26.83 | 26.88 | 26.82 | 26.86 | 4,336 | +0.04(+0.13%) |
May 14, 2024 | 26.91 | 26.91 | 26.78 | 26.83 | 12,330 | +0.00(+0.02%) |
May 13, 2024 | 26.82 | 26.88 | 26.80 | 26.83 | 3,687 | -0.03(-0.13%) |
May 10, 2024 | 26.78 | 26.86 | 26.77 | 26.86 | 6,354 | +0.03(+0.13%) |
May 09, 2024 | 26.79 | 26.83 | 26.79 | 26.83 | 5,119 | -0.01(-0.03%) |
May 08, 2024 | 26.71 | 26.84 | 26.71 | 26.84 | 3,808 | +0.02(+0.08%) |
May 07, 2024 | 26.83 | 26.89 | 26.78 | 26.81 | 9,636 | +0.02(+0.08%) |
May 06, 2024 | 26.87 | 26.90 | 26.75 | 26.79 | 3,599 | +0.03(+0.12%) |
May 03, 2024 | 26.73 | 26.86 | 26.69 | 26.76 | 179,965 | +0.11(+0.41%) |
May 02, 2024 | 26.72 | 26.75 | 26.65 | 26.65 | 7,645 | -0.04(-0.13%) |
May 01, 2024 | 26.65 | 26.68 | 26.63 | 26.68 | 2,278 | +0.00(+0.01%) |
Apr 30, 2024 | 26.69 | 26.75 | 26.65 | 26.68 | 12,263 | -0.10(-0.37%) |
Apr 29, 2024 | 26.74 | 26.78 | 26.68 | 26.78 | 2,409 | +0.06(+0.24%) |
Apr 26, 2024 | 26.63 | 26.72 | 26.63 | 26.72 | 3,581 | +0.03(+0.12%) |
Apr 25, 2024 | 26.65 | 26.73 | 26.65 | 26.68 | 5,747 | +0.01(+0.06%) |
Apr 24, 2024 | 26.65 | 26.67 | 26.63 | 26.67 | 1,304 | -0.02(-0.07%) |
Apr 23, 2024 | 26.70 | 26.79 | 26.67 | 26.69 | 9,479 | -0.08(-0.29%) |
Apr 22, 2024 | 26.75 | 26.77 | 26.74 | 26.77 | 1,521 | +0.08(+0.29%) |
Apr 19, 2024 | 26.80 | 26.80 | 26.69 | 26.69 | 3,278 | -0.01(-0.04%) |
Apr 18, 2024 | 26.76 | 26.82 | 26.69 | 26.70 | 4,914 | -0.03(-0.11%) |
Apr 17, 2024 | 26.75 | 26.82 | 26.73 | 26.73 | 3,899 | -0.05(-0.20%) |
Apr 16, 2024 | 26.79 | 26.88 | 26.75 | 26.78 | 214,802 | +0.02(+0.09%) |
Apr 15, 2024 | 26.89 | 26.89 | 26.76 | 26.76 | 38,348 | -0.14(-0.52%) |
Apr 12, 2024 | 26.96 | 27.00 | 26.88 | 26.90 | 8,924 | -0.22(-0.81%) |
Apr 11, 2024 | 27.02 | 27.12 | 27.01 | 27.12 | 13,314 | +0.00(+0.00%) |
Apr 10, 2024 | 27.08 | 27.12 | 27.04 | 27.12 | 13,410 | +0.00(+0.01%) |
Apr 09, 2024 | 27.07 | 27.14 | 27.07 | 27.12 | 3,070 | +0.03(+0.13%) |
Apr 08, 2024 | 27.11 | 27.11 | 27.08 | 27.08 | 792 | +0.01(+0.02%) |
Apr 05, 2024 | 27.09 | 27.13 | 27.06 | 27.08 | 3,224 | +0.02(+0.09%) |
Apr 04, 2024 | 27.18 | 27.19 | 27.05 | 27.05 | 3,587 | -0.18(-0.64%) |
Apr 03, 2024 | 27.18 | 27.24 | 27.18 | 27.23 | 163,386 | +0.07(+0.27%) |
Apr 02, 2024 | 27.18 | 27.18 | 27.14 | 27.16 | 545 | -0.03(-0.12%) |
Apr 01, 2024 | 27.06 | 27.22 | 27.06 | 27.19 | 2,812 | +0.01(+0.04%) |
Mar 28, 2024 | 27.09 | 27.18 | 27.09 | 27.18 | 7,980 | +0.01(+0.04%) |
Mar 27, 2024 | 27.14 | 27.19 | 27.12 | 27.17 | 8,245 | +0.03(+0.11%) |
Mar 26, 2024 | 27.18 | 27.18 | 27.10 | 27.14 | 3,771 | -0.00(-0.00%) |
Mar 25, 2024 | 27.12 | 27.15 | 27.09 | 27.14 | 1,580 | +0.05(+0.19%) |
Mar 22, 2024 | 27.13 | 27.13 | 27.06 | 27.09 | 3,420 | +0.12(+0.44%) |
Mar 21, 2024 | 27.12 | 27.12 | 26.97 | 26.97 | 8,548 | -0.14(-0.51%) |
Mar 20, 2024 | 27.10 | 27.14 | 27.03 | 27.11 | 8,566 | +0.04(+0.16%) |
Mar 19, 2024 | 27.07 | 27.09 | 27.03 | 27.07 | 3,758 | +0.02(+0.08%) |
Mar 18, 2024 | 26.97 | 27.07 | 26.87 | 27.04 | 19,148 | +0.04(+0.14%) |
Mar 15, 2024 | 27.05 | 27.05 | 26.96 | 27.01 | 4,803 | +0.06(+0.20%) |
Mar 14, 2024 | 26.99 | 26.99 | 26.95 | 26.95 | 539 | -0.05(-0.20%) |
Mar 13, 2024 | 27.15 | 27.15 | 27.01 | 27.01 | 98,129 | -0.09(-0.35%) |
Mar 12, 2024 | 27.01 | 27.12 | 27.01 | 27.10 | 3,169 | +0.02(+0.07%) |
Mar 11, 2024 | 27.11 | 27.13 | 27.05 | 27.08 | 5,771 | +0.00(+0.00%) |
Mar 08, 2024 | 27.06 | 27.09 | 26.97 | 27.08 | 8,176 | -0.03(-0.10%) |
Mar 07, 2024 | 27.10 | 27.12 | 27.10 | 27.11 | 25,571 | +0.04(+0.15%) |
Mar 06, 2024 | 27.11 | 27.11 | 27.05 | 27.07 | 4,453 | +0.02(+0.08%) |
Mar 05, 2024 | 27.13 | 27.13 | 26.96 | 27.04 | 10,410 | -0.05(-0.17%) |
Mar 04, 2024 | 27.05 | 27.11 | 27.05 | 27.09 | 6,706 | +0.05(+0.18%) |
Mar 01, 2024 | 27.02 | 27.09 | 27.02 | 27.04 | 15,599 | +0.11(+0.41%) |
Feb 29, 2024 | 26.92 | 27.17 | 26.88 | 26.93 | 143,365 | +0.06(+0.22%) |
Feb 28, 2024 | 26.87 | 26.87 | 26.84 | 26.87 | 8,957 | +0.03(+0.11%) |
Feb 27, 2024 | 26.87 | 26.87 | 26.84 | 26.84 | 1,887 | -0.00(-0.01%) |
Feb 26, 2024 | 26.81 | 26.90 | 26.81 | 26.84 | 5,684 | +0.01(+0.03%) |
Feb 23, 2024 | 26.78 | 26.87 | 26.78 | 26.83 | 3,949 | +0.03(+0.10%) |
Feb 22, 2024 | 26.75 | 26.81 | 26.75 | 26.80 | 5,710 | +0.02(+0.06%) |
Feb 21, 2024 | 26.95 | 26.95 | 26.74 | 26.79 | 103,613 | +0.08(+0.30%) |
Feb 20, 2024 | 26.70 | 26.81 | 26.70 | 26.71 | 5,824 | -0.05(-0.19%) |
Feb 16, 2024 | 26.72 | 26.89 | 26.72 | 26.76 | 58,039 | -0.05(-0.19%) |
Feb 15, 2024 | 26.95 | 26.95 | 26.76 | 26.81 | 4,485 | +0.03(+0.13%) |
Feb 14, 2024 | 26.74 | 26.78 | 26.72 | 26.78 | 7,177 | +0.05(+0.18%) |
Feb 13, 2024 | 26.67 | 26.80 | 26.66 | 26.73 | 79,999 | -0.04(-0.16%) |
Feb 12, 2024 | 26.75 | 26.81 | 26.75 | 26.77 | 39,301 | +0.01(+0.05%) |
Feb 09, 2024 | 26.59 | 26.77 | 26.59 | 26.76 | 23,471 | +0.05(+0.18%) |
Feb 08, 2024 | 26.72 | 26.74 | 26.71 | 26.71 | 14,002 | +0.07(+0.27%) |
Feb 07, 2024 | 26.62 | 26.67 | 26.61 | 26.64 | 19,787 | +0.04(+0.14%) |
Feb 06, 2024 | 26.60 | 26.64 | 26.60 | 26.60 | 3,928 | +0.02(+0.09%) |
Feb 05, 2024 | 26.60 | 26.63 | 26.55 | 26.58 | 5,808 | -0.02(-0.07%) |
Feb 02, 2024 | 26.58 | 26.63 | 26.57 | 26.60 | 4,620 | -0.02(-0.07%) |
Feb 01, 2024 | 26.66 | 26.66 | 26.59 | 26.62 | 5,895 | -0.00(-0.01%) |
Jan 31, 2024 | 26.66 | 26.68 | 26.62 | 26.62 | 1,993 | -0.08(-0.31%) |
Jan 30, 2024 | 26.77 | 26.77 | 26.69 | 26.70 | 1,516 | -0.02(-0.08%) |
Jan 29, 2024 | 26.70 | 26.73 | 26.70 | 26.72 | 6,752 | -0.03(-0.10%) |
Jan 26, 2024 | 26.73 | 26.77 | 26.73 | 26.75 | 1,083 | -0.03(-0.10%) |
Jan 25, 2024 | 26.76 | 26.80 | 26.75 | 26.77 | 5,990 | +0.04(+0.16%) |
Jan 24, 2024 | 26.76 | 26.83 | 26.73 | 26.73 | 6,193 | -0.00(-0.00%) |
Jan 23, 2024 | 26.77 | 26.79 | 26.73 | 26.73 | 1,869 | -0.03(-0.12%) |
Jan 22, 2024 | 26.86 | 26.86 | 26.76 | 26.76 | 993 | -0.01(-0.04%) |
Jan 19, 2024 | 26.77 | 26.80 | 26.74 | 26.77 | 3,846 | -0.01(-0.02%) |
Jan 18, 2024 | 26.75 | 26.79 | 26.72 | 26.78 | 18,838 | +0.11(+0.39%) |
Jan 17, 2024 | 26.54 | 26.70 | 26.54 | 26.68 | 2,300 | -0.02(-0.09%) |
Jan 16, 2024 | 26.75 | 26.75 | 26.65 | 26.70 | 8,375 | -0.07(-0.27%) |
Jan 12, 2024 | 26.77 | 26.77 | 26.72 | 26.77 | 9,703 | +0.01(+0.04%) |
Jan 11, 2024 | 26.66 | 26.79 | 26.66 | 26.76 | 12,722 | +0.02(+0.06%) |
Jan 10, 2024 | 26.72 | 26.75 | 26.72 | 26.74 | 2,834 | +0.00(+0.00%) |
Jan 09, 2024 | 26.75 | 26.76 | 26.73 | 26.74 | 105,370 | +0.01(+0.05%) |
Jan 08, 2024 | 26.68 | 26.79 | 26.68 | 26.73 | 106,152 | -0.03(-0.11%) |
Jan 05, 2024 | 26.74 | 26.76 | 26.73 | 26.76 | 22,933 | +0.08(+0.30%) |
Jan 04, 2024 | 26.76 | 26.76 | 26.67 | 26.68 | 183,954 | -0.07(-0.25%) |
Jan 03, 2024 | 26.77 | 26.78 | 26.73 | 26.75 | 4,473 | -0.01(-0.02%) |